Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 22.25 | 22.25 | 21.70 | 21.77 | 1,383 | -0.05(-0.25%) |
Apr 27, 2023 | 22.55 | 23.50 | 21.82 | 21.82 | 3,854 | +1.17(+5.65%) |
Apr 26, 2023 | 20.45 | 20.90 | 20.10 | 20.66 | 5,485 | +0.17(+0.84%) |
Apr 25, 2023 | 20.75 | 20.90 | 20.48 | 20.48 | 4,355 | -0.22(-1.05%) |
Apr 24, 2023 | 20.75 | 20.75 | 19.75 | 20.70 | 3,163 | +0.17(+0.81%) |
Apr 21, 2023 | 21.00 | 21.00 | 20.30 | 20.53 | 1,429 | -0.20(-0.98%) |
Apr 20, 2023 | 21.00 | 21.15 | 20.70 | 20.74 | 1,492 | -0.59(-2.78%) |
Apr 19, 2023 | 21.30 | 21.35 | 21.15 | 21.33 | 426 | +0.08(+0.37%) |
Apr 18, 2023 | 21.80 | 21.80 | 21.25 | 21.25 | 402 | -0.33(-1.52%) |
Apr 17, 2023 | 21.35 | 21.85 | 21.25 | 21.58 | 237 | +0.63(+2.99%) |
Apr 14, 2023 | 21.20 | 21.22 | 20.95 | 20.95 | 698 | -1.11(-5.04%) |
Apr 13, 2023 | 22.10 | 22.40 | 21.80 | 22.07 | 4,013 | +0.39(+1.79%) |
Apr 12, 2023 | 20.95 | 21.68 | 20.95 | 21.68 | 820 | +0.89(+4.26%) |
Apr 11, 2023 | 20.95 | 21.10 | 20.79 | 20.79 | 923 | -0.23(-1.08%) |
Apr 10, 2023 | 21.10 | 21.15 | 21.02 | 21.02 | 1,751 | -0.42(-1.94%) |
Apr 06, 2023 | 20.80 | 21.65 | 20.80 | 21.43 | 492 | +0.21(+1.00%) |
Apr 05, 2023 | 20.80 | 21.35 | 20.75 | 21.22 | 2,143 | -0.27(-1.28%) |
Apr 04, 2023 | 22.40 | 22.40 | 21.49 | 21.49 | 166 | -0.74(-3.31%) |
Apr 03, 2023 | 24.40 | 24.40 | 22.23 | 22.23 | 956 | -0.79(-3.42%) |
Mar 31, 2023 | 23.50 | 23.55 | 22.98 | 23.02 | 233 | -0.50(-2.12%) |
Mar 30, 2023 | 23.80 | 23.80 | 23.35 | 23.52 | 610 | -0.29(-1.24%) |
Mar 29, 2023 | 24.10 | 24.10 | 23.50 | 23.81 | 269 | -0.23(-0.96%) |
Mar 28, 2023 | 23.65 | 24.10 | 23.65 | 24.04 | 432 | +0.41(+1.73%) |
Mar 27, 2023 | 24.25 | 24.25 | 22.85 | 23.63 | 1,813 | -0.02(-0.09%) |
Mar 24, 2023 | 24.20 | 24.20 | 23.43 | 23.65 | 786 | -0.58(-2.41%) |
Mar 23, 2023 | 24.65 | 25.05 | 24.15 | 24.24 | 449 | -0.57(-2.29%) |
Mar 22, 2023 | 25.00 | 25.00 | 24.75 | 24.80 | 755 | -0.45(-1.77%) |
Mar 21, 2023 | 25.40 | 25.65 | 24.55 | 25.25 | 2,901 | -0.03(-0.12%) |
Mar 20, 2023 | 25.50 | 25.50 | 25.05 | 25.28 | 1,810 | -0.42(-1.65%) |
Mar 17, 2023 | 25.95 | 25.95 | 25.45 | 25.70 | 416 | -0.25(-0.95%) |
Mar 16, 2023 | 25.80 | 27.30 | 25.80 | 25.95 | 766 | +0.22(+0.86%) |
Mar 15, 2023 | 26.30 | 26.30 | 25.50 | 25.73 | 948 | -0.59(-2.25%) |
Mar 14, 2023 | 26.25 | 26.32 | 26.25 | 26.32 | 347 | -0.03(-0.11%) |
Mar 13, 2023 | 26.25 | 26.65 | 26.25 | 26.35 | 702 | -0.62(-2.32%) |
Mar 10, 2023 | 26.80 | 27.15 | 26.65 | 26.98 | 255 | -0.04(-0.16%) |
Mar 09, 2023 | 27.60 | 27.60 | 26.80 | 27.02 | 852 | -0.81(-2.91%) |
Mar 08, 2023 | 27.75 | 27.95 | 27.73 | 27.83 | 519 | -0.52(-1.83%) |
Mar 07, 2023 | 28.00 | 28.35 | 27.40 | 28.35 | 291 | +0.20(+0.69%) |
Mar 06, 2023 | 28.65 | 28.65 | 28.15 | 28.15 | 255 | -0.41(-1.43%) |
Mar 03, 2023 | 27.30 | 28.56 | 27.30 | 28.56 | 1,005 | +1.26(+4.61%) |
Mar 02, 2023 | 27.80 | 27.80 | 27.30 | 27.30 | 232 | +0.36(+1.32%) |
Mar 01, 2023 | 26.35 | 26.95 | 26.35 | 26.95 | 262 | +0.14(+0.54%) |
Feb 28, 2023 | 26.75 | 26.95 | 26.75 | 26.80 | 291 | +0.45(+1.70%) |
Feb 27, 2023 | 26.90 | 26.90 | 26.35 | 26.35 | 216 | -0.50(-1.87%) |
Feb 24, 2023 | 26.50 | 26.95 | 26.50 | 26.85 | 378 | -0.15(-0.55%) |
Feb 23, 2023 | 27.00 | 27.00 | 27.00 | 27.00 | 221 | -0.18(-0.67%) |
Feb 22, 2023 | 27.70 | 27.70 | 27.10 | 27.18 | 1,830 | -0.54(-1.95%) |
Feb 21, 2023 | 29.00 | 29.00 | 27.05 | 27.72 | 1,774 | -1.09(-3.77%) |
Feb 17, 2023 | 28.60 | 29.10 | 28.60 | 28.81 | 368 | +0.17(+0.59%) |
Feb 16, 2023 | 28.80 | 29.05 | 28.64 | 28.64 | 435 | +0.62(+2.22%) |
Feb 15, 2023 | 27.85 | 28.02 | 27.85 | 28.02 | 214 | +0.22(+0.79%) |
Feb 14, 2023 | 26.80 | 27.86 | 26.80 | 27.80 | 577 | +0.85(+3.14%) |
Feb 13, 2023 | 27.85 | 27.85 | 26.95 | 26.95 | 776 | -0.30(-1.08%) |
Feb 10, 2023 | 26.70 | 27.50 | 26.70 | 27.25 | 621 | +0.76(+2.86%) |
Feb 09, 2023 | 26.95 | 26.95 | 26.30 | 26.49 | 237 | -1.02(-3.71%) |
Feb 08, 2023 | 28.35 | 28.35 | 27.36 | 27.51 | 872 | -0.50(-1.79%) |
Feb 07, 2023 | 28.00 | 28.30 | 27.61 | 28.01 | 970 | -0.28(-1.01%) |
Feb 06, 2023 | 28.35 | 28.65 | 28.30 | 28.30 | 460 | -0.14(-0.50%) |
Feb 03, 2023 | 28.30 | 28.60 | 28.07 | 28.44 | 1,231 | -0.02(-0.07%) |
Feb 02, 2023 | 28.20 | 28.95 | 28.20 | 28.46 | 1,511 | +0.21(+0.75%) |